Canada markets open in 1 hour 31 minutes

Revival Gold Inc. (RVLGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4473-0.0072 (-1.58%)
At close: 03:31PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20220.41100.45200.41100.44700.447027,200
Oct 05, 20220.43400.46900.43400.45500.455032,500
Oct 04, 20220.50600.50600.45100.46600.4660134,900
Oct 03, 20220.46000.48800.46000.47700.477071,300
Sept 30, 20220.44500.44800.43500.44200.442039,000
Sept 29, 20220.44000.44000.41600.42700.427063,800
Sept 28, 20220.42000.46300.42000.43200.432037,000
Sept 27, 20220.41000.42000.41000.41800.418047,100
Sept 26, 20220.37100.41900.37100.39100.391039,200
Sept 23, 20220.41500.41500.39000.39500.395097,600
Sept 22, 20220.45900.45900.41500.42700.427057,800
Sept 21, 20220.46100.46200.43900.45300.453026,700
Sept 20, 20220.48100.48100.45600.46500.465041,500
Sept 19, 20220.49000.49000.46500.47200.4720109,000
Sept 16, 20220.47800.48300.46700.48300.483095,200
Sept 15, 20220.50700.50700.46400.48700.4870168,100
Sept 14, 20220.50800.51000.47900.48200.4820100,100
Sept 13, 20220.55200.55200.48600.48800.488086,300
Sept 12, 20220.51600.53500.51600.51600.5160209,600
Sept 09, 20220.49600.53800.46600.48400.4840444,400
Sept 08, 20220.41400.47600.41400.46900.4690195,000
Sept 07, 20220.43700.44800.42900.43600.4360101,300
Sept 06, 20220.44000.48900.42900.43100.4310292,900
Sept 02, 20220.40600.44500.40600.43100.431064,100
Sept 01, 20220.37600.39300.37100.39300.393069,500
Aug 31, 20220.37500.38400.37500.38200.3820127,200
Aug 30, 20220.38000.38000.35900.36700.367017,600
Aug 29, 20220.33400.38100.33400.36500.365080,300
Aug 26, 20220.38900.38900.37200.38000.38002,100
Aug 25, 20220.38000.38400.37300.37500.375025,100
Aug 24, 20220.37200.38000.37200.38000.380015,200
Aug 23, 20220.36600.37300.36500.37200.372012,700
Aug 22, 20220.35500.36000.35500.35600.35605,400
Aug 19, 20220.38000.38000.36200.36500.365061,900
Aug 18, 20220.38000.39000.37100.38500.385022,400
Aug 17, 20220.39900.39900.37700.37700.377018,000
Aug 16, 20220.40500.41700.40000.40000.400019,000
Aug 15, 20220.37700.41600.37700.40000.400034,900
Aug 12, 20220.36700.41500.36700.41300.413058,100
Aug 11, 20220.38200.40800.38200.40800.408025,900
Aug 10, 20220.39000.39900.36400.38100.3810174,200
Aug 09, 20220.40000.40500.39700.39700.397030,300
Aug 08, 20220.40000.42600.40000.40000.400044,300
Aug 05, 20220.40500.41900.40000.41800.418027,800
Aug 04, 20220.42000.42300.40100.42000.420046,900
Aug 03, 20220.41500.43200.41300.42200.422021,600
Aug 02, 20220.41800.42000.40200.41500.415030,000
Aug 01, 20220.44300.44600.40000.41900.419027,000
Jul 29, 20220.40800.41400.39800.40800.4080148,600
Jul 28, 20220.35900.39000.35900.39000.390059,100
Jul 27, 20220.35700.35900.35700.35900.35907,500
Jul 26, 20220.34700.34700.33500.34600.34603,600
Jul 25, 20220.34200.35300.34000.34000.34008,000
Jul 22, 20220.32000.34400.31500.34100.341047,900
Jul 21, 20220.32000.32000.30100.32000.320056,100
Jul 20, 20220.32600.32600.32600.32600.3260100
Jul 19, 20220.33000.33500.33000.33000.330031,000
Jul 18, 20220.31000.35100.31000.32500.325068,300
Jul 15, 20220.29700.32900.29700.32600.3260128,800
Jul 14, 20220.30000.30500.29000.30200.302048,100
Jul 13, 20220.30100.33300.30100.30800.3080120,000
Jul 12, 20220.32200.36300.30600.32500.3250106,800
Jul 11, 20220.37300.37300.31600.31600.3160114,600
Jul 08, 20220.38100.38100.36500.38000.380070,500
Jul 07, 20220.38800.38800.38800.38800.388015,000
Jul 06, 20220.38700.40700.36100.38300.383060,700
Jul 05, 20220.41200.41200.38200.38700.387095,100
Jul 01, 20220.40000.41300.40000.40300.403017,100
Jun 30, 20220.38700.42000.38700.40300.403066,800
Jun 29, 20220.43000.43000.41200.41800.418030,900
Jun 28, 20220.43000.43000.42000.43000.43006,100
Jun 27, 20220.43700.43700.41500.43000.43004,600
Jun 24, 20220.43800.43800.41200.43300.433043,400
Jun 23, 20220.44600.44600.40000.41100.411028,400
Jun 22, 20220.44800.44800.43000.43000.430018,000
Jun 21, 20220.44300.45000.44100.44100.441028,600
Jun 17, 20220.42000.43900.41000.43900.439048,400
Jun 16, 20220.44500.45000.43300.43500.435018,000
Jun 15, 20220.46500.46500.43600.44700.447028,900
Jun 14, 20220.44500.45800.44500.44700.44706,500
Jun 13, 20220.49600.49600.45000.46000.460052,000
Jun 10, 20220.43500.46900.42000.45400.454047,100
Jun 09, 20220.41800.44500.41800.43500.435016,200
Jun 08, 20220.47000.47000.44300.44300.443017,900
Jun 07, 20220.43300.45900.43300.44500.445040,300
Jun 06, 20220.41100.45000.41100.45000.450017,000
Jun 03, 20220.44300.45100.42400.44700.447031,600
Jun 02, 20220.43900.44100.43600.43600.43606,000
Jun 01, 20220.44700.44700.43000.43000.430020,800
May 31, 20220.42200.44700.42200.44000.440025,800
May 27, 20220.44700.44700.43000.43600.436028,800
May 26, 20220.46100.46100.42800.44700.447073,400
May 25, 20220.47000.48100.46700.47000.470029,800
May 24, 20220.46700.50000.46700.46700.46705,500
May 23, 20220.48700.52000.48000.48300.48307,600
May 20, 20220.45900.50000.45900.48100.481020,900
May 19, 20220.45500.49300.45400.45400.454074,700
May 18, 20220.47900.47900.43500.46000.460013,300
May 17, 20220.47000.47500.45400.47000.470031,200
May 16, 20220.41300.50500.41300.47100.471077,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...